Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.256,18 -1.158,24 (-2,02%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00017500 | 2024-06-24 10:36AM EDT | 17.50 | 14.32 | 11.00 | 14.70 | 0.00 | - | 1 | 6 | 98.68% |
| MTCH241220C00020000 | 2024-06-06 2:01PM EDT | 20.00 | 13.45 | 9.10 | 13.40 | 0.00 | - | 1 | 1 | 60.74% |
| MTCH241220C00022500 | 2024-05-21 9:32AM EDT | 22.50 | 9.50 | 8.20 | 9.85 | 0.00 | - | - | 12 | 53.61% |
| MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 25.00 | 8.24 | 7.55 | 7.75 | 0.00 | - | 5 | 154 | 58.62% |
| MTCH241220C00027500 | 2024-06-10 10:12AM EDT | 27.50 | 6.60 | 5.10 | 5.35 | 0.00 | - | 10 | 18 | 46.83% |
| MTCH241220C00030000 | 2024-06-24 9:55AM EDT | 30.00 | 4.43 | 3.65 | 4.00 | 0.00 | - | 1 | 317 | 45.70% |
| MTCH241220C00032500 | 2024-06-28 2:57PM EDT | 32.50 | 2.58 | 1.77 | 2.73 | -0.11 | -4.09% | 17 | 273 | 42.58% |
| MTCH241220C00035000 | 2024-06-28 2:57PM EDT | 35.00 | 1.74 | 1.71 | 1.87 | -0.16 | -8.42% | 17 | 326 | 41.43% |
| MTCH241220C00037500 | 2024-06-28 11:33AM EDT | 37.50 | 1.20 | 0.96 | 1.40 | -0.07 | -5.51% | 4 | 59 | 42.73% |
| MTCH241220C00040000 | 2024-06-25 3:29PM EDT | 40.00 | 0.91 | 0.62 | 1.34 | 0.00 | - | 5 | 254 | 48.22% |
| MTCH241220C00042500 | 2024-06-28 11:41AM EDT | 42.50 | 0.53 | 0.42 | 0.66 | +0.02 | +3.92% | 28 | 679 | 42.29% |
| MTCH241220C00045000 | 2024-06-28 11:41AM EDT | 45.00 | 0.36 | 0.24 | 1.64 | -0.27 | -42.86% | 22 | 40 | 52.20% |
| MTCH241220C00047500 | 2024-06-20 9:57AM EDT | 47.50 | 0.23 | 0.18 | 0.44 | 0.00 | - | 1 | 5 | 45.95% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00017500 | 2024-05-20 1:52PM EDT | 17.50 | 0.14 | 0.00 | 2.24 | 0.00 | - | - | 3 | 81.69% |
| MTCH241220P00020000 | 2024-06-28 3:01PM EDT | 20.00 | 0.23 | 0.22 | 0.53 | -0.04 | -14.81% | 2 | 29 | 51.76% |
| MTCH241220P00022500 | 2024-06-28 9:38AM EDT | 22.50 | 0.60 | 0.47 | 1.25 | +0.10 | +20.00% | 6 | 70 | 55.64% |
| MTCH241220P00025000 | 2024-06-27 2:19PM EDT | 25.00 | 0.97 | 0.90 | 1.03 | 0.00 | - | 2 | 134 | 39.06% |
| MTCH241220P00027500 | 2024-06-25 10:52AM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 1 | 1,126 | 37.18% |
| MTCH241220P00030000 | 2024-06-28 3:24PM EDT | 30.00 | 2.76 | 2.56 | 2.76 | -0.04 | -1.43% | 10 | 434 | 35.33% |
| MTCH241220P00032500 | 2024-06-27 9:49AM EDT | 32.50 | 4.10 | 3.90 | 4.10 | 0.00 | - | 1 | 301 | 33.62% |
| MTCH241220P00035000 | 2024-06-27 9:49AM EDT | 35.00 | 5.65 | 4.55 | 7.80 | -0.10 | -1.74% | 1 | 176 | 57.52% |
| MTCH241220P00037500 | 2024-06-25 12:57PM EDT | 37.50 | 7.92 | 7.15 | 7.85 | 0.00 | - | 1 | 34 | 32.74% |
| MTCH241220P00040000 | 2024-05-23 2:00PM EDT | 40.00 | 10.56 | 9.20 | 10.45 | 0.00 | - | - | 2 | 40.26% |
| MTCH241220P00042500 | 2024-05-20 10:05AM EDT | 42.50 | 11.50 | 11.25 | 12.20 | 0.00 | - | 120 | 0 | 26.17% |
| MTCH241220P00045000 | 2024-05-07 3:22PM EDT | 45.00 | 13.51 | 12.15 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH241220P00047500 | 2024-05-22 10:47AM EDT | 47.50 | 17.38 | 15.10 | 18.10 | 0.00 | - | - | 0 | 57.37% |
© 2024 Yahoo. Tutti i diritti riservati.